BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	47.38	47.43	47.32	47.42	47.42	0.02%	12,568
Jul 9, 2025	47.25	47.41	47.25	47.41	47.41	0.34%	57,738
Jul 8, 2025	47.23	47.26	47.20	47.25	47.25	-0.11%	17,957
Jul 7, 2025	47.36	47.36	47.23	47.30	47.30	-0.21%	33,187
Jul 3, 2025	47.59	47.59	47.35	47.40	47.40	-0.23%	22,874
Jul 2, 2025	47.42	47.51	47.38	47.51	47.51	0.06%	23,575
Jul 1, 2025	47.51	47.52	47.41	47.48	47.48	-0.40%	20,970
Jun 30, 2025	47.60	47.68	47.52	47.67	47.50	0.36%	19,335
Jun 27, 2025	47.48	47.62	47.48	47.50	47.33	-0.12%	17,820
Jun 26, 2025	47.45	47.60	47.45	47.56	47.39	0.20%	29,125
Jun 25, 2025	47.42	47.47	47.37	47.46	47.29	0.04%	25,294
Jun 24, 2025	47.33	47.50	47.26	47.44	47.28	0.26%	13,247
Jun 23, 2025	47.31	47.42	47.28	47.32	47.15	0.19%	39,609
Jun 20, 2025	47.15	47.30	47.14	47.23	47.06	0.02%	25,899
Jun 18, 2025	47.18	47.31	47.11	47.22	47.05	0.11%	27,782
Jun 17, 2025	47.10	47.21	47.06	47.17	47.00	0.30%	29,016
Jun 16, 2025	47.08	47.18	47.03	47.03	46.87	-0.25%	14,060
Jun 13, 2025	47.20	47.20	47.08	47.15	46.98	-0.15%	9,581
Jun 12, 2025	47.19	47.25	47.14	47.22	47.05	0.13%	26,257
Jun 11, 2025	47.09	47.19	47.08	47.16	46.99	0.31%	14,464
Jun 10, 2025	47.02	47.06	46.96	47.01	46.85	0.02%	19,478
Jun 9, 2025	46.92	47.05	46.90	47.00	46.84	0.13%	35,380
Jun 6, 2025	46.96	46.97	46.90	46.94	46.78	-0.22%	25,854
Jun 5, 2025	47.13	47.14	47.03	47.05	46.88	-0.16%	13,723
Jun 4, 2025	47.00	47.13	47.00	47.12	46.96	0.45%	20,993
Jun 3, 2025	46.97	47.00	46.90	46.91	46.75	0.02%	10,298
Jun 2, 2025	46.91	46.96	46.85	46.90	46.74	-0.57%	19,303
May 30, 2025	47.04	47.17	47.03	47.17	46.84	0.15%	36,169
May 29, 2025	46.99	47.15	46.99	47.10	46.77	0.43%	27,395
May 28, 2025	46.96	46.98	46.88	46.90	46.57	-0.26%	23,724
May 27, 2025	46.94	47.03	46.88	47.02	46.69	0.46%	13,768
May 23, 2025	46.86	46.88	46.77	46.81	46.48	0.10%	14,979
May 22, 2025	46.61	46.81	46.61	46.76	46.43	0.24%	24,099
May 21, 2025	46.78	46.80	46.61	46.65	46.32	-0.51%	9,433
May 20, 2025	46.88	46.92	46.79	46.89	46.56	-0.04%	17,151
May 19, 2025	46.71	46.94	46.71	46.91	46.58	-0.02%	13,459
May 16, 2025	47.03	47.03	46.90	46.92	46.59	0.11%	16,206
May 15, 2025	46.75	46.88	46.73	46.87	46.54	0.45%	13,727
May 14, 2025	46.77	46.80	46.62	46.66	46.33	-0.38%	16,067
May 13, 2025	46.80	46.86	46.78	46.84	46.51	0.06%	16,322
May 12, 2025	46.80	46.87	46.78	46.81	46.48	-0.13%	15,695
May 9, 2025	46.92	46.95	46.86	46.87	46.54	0.04%	10,029
May 8, 2025	46.97	46.99	46.85	46.85	46.52	-0.49%	12,635
May 7, 2025	46.97	47.09	46.95	47.08	46.75	0.28%	16,274
May 6, 2025	46.82	47.00	46.78	46.95	46.62	0.23%	22,045
May 5, 2025	46.86	46.86	46.75	46.84	46.51	-0.11%	17,357
May 2, 2025	46.92	46.95	46.83	46.89	46.56	-0.21%	31,692
May 1, 2025	47.15	47.15	46.89	46.99	46.66	-0.58%	28,141
Apr 30, 2025	47.20	47.37	47.20	47.26	46.76	-0.11%	26,720
Apr 29, 2025	47.19	47.36	47.19	47.31	46.81	0.13%	9,932